Sanlux Co.,Ltd (SHE:002224)
China · Delayed Price · Currency is CNY 4.710
+0.060 (1.29%)
Jan 23, 2026, 3:04 PM CST
Sanlux Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.61 | 4.65 | 4.57 | 4.65 | 4.65 | 0.65% | 18,193,770 |
| Jan 21, 2026 | 4.59 | 4.63 | 4.50 | 4.62 | 4.62 | 0.65% | 22,093,300 |
| Jan 20, 2026 | 4.55 | 4.66 | 4.53 | 4.59 | 4.59 | 0.88% | 31,636,330 |
| Jan 19, 2026 | 4.46 | 4.55 | 4.45 | 4.55 | 4.55 | 1.79% | 19,363,400 |
| Jan 16, 2026 | 4.53 | 4.53 | 4.46 | 4.47 | 4.47 | -1.11% | 14,391,500 |
| Jan 15, 2026 | 4.50 | 4.54 | 4.45 | 4.52 | 4.52 | 0.44% | 17,223,800 |
| Jan 14, 2026 | 4.48 | 4.54 | 4.45 | 4.50 | 4.50 | 0.22% | 24,255,500 |
| Jan 13, 2026 | 4.53 | 4.58 | 4.48 | 4.49 | 4.49 | -0.88% | 21,091,000 |
| Jan 12, 2026 | 4.52 | 4.53 | 4.49 | 4.53 | 4.53 | 0.44% | 21,003,060 |
| Jan 9, 2026 | 4.47 | 4.52 | 4.44 | 4.51 | 4.51 | 0.67% | 21,492,200 |
| Jan 8, 2026 | 4.45 | 4.50 | 4.44 | 4.48 | 4.48 | 0.45% | 11,904,600 |
| Jan 7, 2026 | 4.50 | 4.51 | 4.45 | 4.46 | 4.46 | -0.45% | 13,545,400 |
| Jan 6, 2026 | 4.43 | 4.50 | 4.43 | 4.48 | 4.48 | 1.36% | 14,534,300 |
| Jan 5, 2026 | 4.40 | 4.45 | 4.38 | 4.42 | 4.42 | 0.68% | 12,705,571 |
| Dec 31, 2025 | 4.36 | 4.40 | 4.32 | 4.39 | 4.39 | 0.92% | 12,030,450 |
| Dec 30, 2025 | 4.39 | 4.41 | 4.32 | 4.35 | 4.35 | -0.91% | 11,002,600 |
| Dec 29, 2025 | 4.40 | 4.42 | 4.38 | 4.39 | 4.39 | -0.90% | 9,187,600 |
| Dec 26, 2025 | 4.47 | 4.48 | 4.42 | 4.43 | 4.43 | -0.89% | 10,232,100 |
| Dec 25, 2025 | 4.45 | 4.48 | 4.44 | 4.47 | 4.47 | 0.45% | 7,462,400 |
| Dec 24, 2025 | 4.41 | 4.46 | 4.39 | 4.45 | 4.45 | 0.91% | 7,871,800 |
| Dec 23, 2025 | 4.44 | 4.45 | 4.40 | 4.41 | 4.41 | -0.90% | 7,636,200 |
| Dec 22, 2025 | 4.46 | 4.47 | 4.42 | 4.45 | 4.45 | - | 8,371,550 |
| Dec 19, 2025 | 4.39 | 4.47 | 4.37 | 4.45 | 4.45 | 1.60% | 11,391,984 |
| Dec 18, 2025 | 4.33 | 4.43 | 4.31 | 4.38 | 4.38 | 1.15% | 13,027,300 |
| Dec 17, 2025 | 4.36 | 4.37 | 4.26 | 4.33 | 4.33 | -0.69% | 19,002,400 |
| Dec 16, 2025 | 4.45 | 4.46 | 4.32 | 4.36 | 4.36 | -1.80% | 19,785,100 |
| Dec 15, 2025 | 4.40 | 4.50 | 4.37 | 4.44 | 4.44 | 0.91% | 13,742,600 |
| Dec 12, 2025 | 4.45 | 4.50 | 4.40 | 4.40 | 4.40 | -1.12% | 14,657,500 |
| Dec 11, 2025 | 4.57 | 4.59 | 4.45 | 4.45 | 4.45 | -2.84% | 16,444,020 |
| Dec 10, 2025 | 4.59 | 4.61 | 4.53 | 4.58 | 4.58 | - | 14,283,300 |
| Dec 9, 2025 | 4.62 | 4.65 | 4.57 | 4.58 | 4.58 | -1.08% | 17,615,800 |
| Dec 8, 2025 | 4.69 | 4.69 | 4.62 | 4.63 | 4.63 | -0.86% | 16,984,300 |
| Dec 5, 2025 | 4.57 | 4.68 | 4.56 | 4.67 | 4.67 | 1.74% | 29,020,160 |
| Dec 4, 2025 | 4.62 | 4.67 | 4.56 | 4.59 | 4.59 | -0.86% | 28,674,910 |
| Dec 3, 2025 | 4.51 | 4.68 | 4.49 | 4.63 | 4.63 | 2.43% | 28,612,600 |
| Dec 2, 2025 | 4.50 | 4.56 | 4.45 | 4.52 | 4.52 | 0.44% | 13,830,240 |
| Dec 1, 2025 | 4.49 | 4.53 | 4.48 | 4.50 | 4.50 | 0.22% | 11,052,950 |
| Nov 28, 2025 | 4.41 | 4.50 | 4.39 | 4.49 | 4.49 | 1.81% | 13,682,000 |
| Nov 27, 2025 | 4.40 | 4.45 | 4.38 | 4.41 | 4.41 | 0.23% | 10,213,800 |
| Nov 26, 2025 | 4.46 | 4.49 | 4.39 | 4.40 | 4.40 | -1.35% | 11,673,800 |
| Nov 25, 2025 | 4.42 | 4.49 | 4.37 | 4.46 | 4.46 | 1.36% | 14,211,400 |
| Nov 24, 2025 | 4.36 | 4.42 | 4.35 | 4.40 | 4.40 | 1.62% | 16,740,900 |
| Nov 21, 2025 | 4.53 | 4.56 | 4.33 | 4.33 | 4.33 | -5.25% | 28,133,500 |
| Nov 20, 2025 | 4.61 | 4.63 | 4.54 | 4.57 | 4.57 | -0.44% | 13,269,599 |
| Nov 19, 2025 | 4.63 | 4.65 | 4.56 | 4.59 | 4.59 | -1.08% | 14,638,900 |
| Nov 18, 2025 | 4.69 | 4.71 | 4.61 | 4.64 | 4.64 | -1.28% | 21,225,600 |
| Nov 17, 2025 | 4.68 | 4.72 | 4.67 | 4.70 | 4.70 | 0.21% | 20,376,730 |
| Nov 14, 2025 | 4.74 | 4.79 | 4.68 | 4.69 | 4.69 | -0.42% | 33,500,060 |
| Nov 13, 2025 | 4.65 | 4.75 | 4.62 | 4.71 | 4.71 | 1.51% | 28,712,710 |
| Nov 12, 2025 | 4.63 | 4.65 | 4.61 | 4.64 | 4.64 | 0.22% | 16,803,410 |